Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glacier Media Inc (TSX: GVC )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2007 4.560 4.590 4.550 4.590 1,295 +0.02(+0.44%)
Dec 28, 2007 4.410 4.590 4.410 4.570 3,126 +0.20(+4.58%)
Dec 27, 2007 4.130 4.370 4.130 4.370 1,810 -0.18(-3.96%)
Dec 26, 2007 4.380 4.550 4.550 4.550 3,206 +0.00(+0.00%)
Dec 24, 2007 4.380 4.550 4.550 4.550 3,206 +0.03(+0.66%)
Dec 21, 2007 4.510 4.520 4.370 4.520 4,400 -0.09(-1.95%)
Dec 20, 2007 4.700 4.700 4.400 4.610 11,806 +0.01(+0.22%)
Dec 19, 2007 4.620 4.680 4.600 4.600 15,630 -0.03(-0.65%)
Dec 18, 2007 4.460 4.630 4.460 4.630 8,800 +0.17(+3.81%)
Dec 17, 2007 4.370 4.660 4.350 4.460 5,887 -0.22(-4.70%)
Dec 14, 2007 4.660 4.680 4.660 4.680 2,800 +0.03(+0.65%)
Dec 13, 2007 4.850 4.850 4.650 4.650 31,110 -0.25(-5.10%)
Dec 12, 2007 4.740 5.000 4.740 4.900 31,422 +0.25(+5.38%)
Dec 11, 2007 4.630 4.660 4.630 4.650 31,118 +0.23(+5.20%)
Dec 10, 2007 4.630 4.630 4.420 4.420 2,272 +0.00(+0.00%)
Dec 07, 2007 4.410 4.470 4.410 4.420 2,228 -0.05(-1.12%)
Dec 06, 2007 4.430 4.650 4.390 4.470 96,966 +0.08(+1.82%)
Dec 05, 2007 4.490 4.490 4.330 4.390 62,317 +0.03(+0.69%)
Dec 04, 2007 4.150 4.410 4.150 4.360 36,096 +0.20(+4.81%)
Dec 03, 2007 4.110 4.160 4.110 4.160 9,188 +0.04(+0.97%)
Nov 30, 2007 4.110 4.120 4.020 4.120 12,624 +0.04(+0.98%)
Nov 29, 2007 4.050 4.080 4.000 4.080 13,945 +0.07(+1.75%)
Nov 28, 2007 4.010 4.010 4.010 4.010 428 -0.09(-2.20%)
Nov 27, 2007 4.180 4.180 4.080 4.100 3,953 +0.10(+2.50%)
Nov 26, 2007 4.190 4.190 4.000 4.000 31,435 -0.12(-2.91%)
Nov 23, 2007 4.010 4.120 4.010 4.120 1,410 +0.08(+1.98%)
Nov 21, 2007 4.040 4.040 4.040 4.040 2,604 -0.01(-0.25%)
Nov 20, 2007 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Nov 19, 2007 4.010 4.120 4.010 4.050 2,409 +0.03(+0.75%)
Nov 16, 2007 4.050 4.110 4.010 4.020 23,120 +0.02(+0.50%)
Nov 15, 2007 4.050 4.050 4.000 4.000 2,000 -0.05(-1.23%)
Nov 14, 2007 4.190 4.190 4.050 4.050 19,068 +0.00(+0.00%)
Nov 13, 2007 4.100 4.100 4.050 4.050 3,116 +0.04(+1.00%)
Nov 12, 2007 4.010 4.010 4.010 4.010 2,000 -0.08(-1.96%)
Nov 09, 2007 4.000 4.090 4.000 4.090 28,857 +0.09(+2.25%)
Nov 08, 2007 4.050 4.050 4.000 4.000 25,944 -0.10(-2.44%)
Nov 07, 2007 4.100 4.200 4.050 4.100 539,886 +0.04(+0.99%)
Nov 06, 2007 4.060 4.060 4.060 4.060 3,600 +0.01(+0.25%)
Nov 05, 2007 4.050 4.050 4.050 4.050 1,985 +0.00(+0.00%)
Nov 02, 2007 4.100 4.100 4.050 4.050 20,564 -0.04(-0.98%)
Nov 01, 2007 4.290 4.290 4.030 4.090 18,529 +0.04(+0.99%)
Oct 31, 2007 4.100 4.120 4.000 4.050 40,072 -0.10(-2.41%)
Oct 30, 2007 4.150 4.150 4.150 4.150 120,200 +0.05(+1.22%)
Oct 29, 2007 4.120 4.120 4.050 4.100 25,014 -0.02(-0.49%)
Oct 26, 2007 4.110 4.340 4.110 4.120 6,451 +0.02(+0.49%)
Oct 25, 2007 4.100 4.150 4.100 4.100 3,300 +0.03(+0.74%)
Oct 24, 2007 4.070 4.070 4.070 4.070 0 +0.00(+0.00%)
Oct 23, 2007 4.150 4.150 4.070 4.070 30,200 -0.07(-1.69%)
Oct 19, 2007 4.150 4.210 4.010 4.140 31,922 -0.02(-0.48%)
Oct 18, 2007 4.150 4.190 4.150 4.160 5,530 +0.05(+1.22%)
Oct 17, 2007 4.220 4.220 4.110 4.110 1,100 -0.04(-0.96%)
Oct 16, 2007 4.200 4.200 4.120 4.150 5,300 -0.05(-1.19%)
Oct 15, 2007 4.200 4.200 4.110 4.200 2,202 +0.00(+0.00%)
Oct 12, 2007 4.300 4.300 4.110 4.200 73,596 -0.10(-2.33%)
Oct 11, 2007 4.300 4.300 4.300 4.300 200 -0.04(-0.92%)
Oct 10, 2007 4.350 4.350 4.340 4.340 720 -0.01(-0.23%)
Oct 09, 2007 4.260 4.350 4.250 4.350 16,210 +0.00(+0.00%)
Oct 08, 2007 4.350 4.380 4.300 4.350 48,154 +0.00(+0.00%)
Oct 05, 2007 4.350 4.380 4.300 4.350 48,154 +0.00(+0.00%)
Oct 04, 2007 4.350 4.350 4.350 4.350 3,336 +0.00(+0.00%)
Oct 03, 2007 4.350 4.350 4.350 4.350 23,700 +0.00(+0.00%)
Oct 02, 2007 4.350 4.350 4.350 4.350 5,738 +0.01(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.